The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Royaume-Uni →
75.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 72.80 74.70 72.80 74.30 48.7K
08:04 74.00 74.00 74.00 74.00 6.5K
08:05 74.01 74.01 74.01 74.01 9.0K
08:06 74.00 74.00 74.00 74.00 1.6K
08:07 74.00 74.00 74.00 74.00 10.5K
08:10 73.95 73.95 73.95 73.95 22.8K
08:11 73.95 73.95 73.95 73.95 1.3K
08:12 73.95 73.95 73.95 73.95 38.5K
08:14 73.95 73.95 73.95 73.95 0.9K
08:15 73.94 73.94 73.94 73.94 1.3K
08:16 73.96 73.96 73.96 73.96 1.3K
08:17 73.94 73.94 73.94 73.94 20.3K
08:20 74.17 74.17 74.10 74.10 0.4K
08:26 73.90 73.90 73.90 73.90 12.3K
08:30 73.90 74.07 73.90 74.07 1.1K
08:32 74.02 74.17 74.00 74.00 7.8K
08:33 74.00 74.00 74.00 74.00 17.3K
08:34 74.06 74.10 74.06 74.10 16.5K
08:35 74.23 74.23 74.23 74.23 0.0K
08:36 74.17 74.17 74.17 74.17 2.6K
08:37 74.28 74.28 74.28 74.28 0.0K
08:38 74.23 74.23 74.18 74.18 4.5K
08:40 74.20 74.20 74.20 74.20 3.4K
08:43 74.20 74.20 74.20 74.20 12.1K
08:44 74.29 74.29 74.10 74.10 0.2K
08:45 74.18 74.18 74.18 74.18 30.0K
08:46 74.23 74.23 74.23 74.23 10.0K
08:48 74.21 74.21 74.21 74.21 11.3K
08:49 74.20 74.20 74.20 74.20 0.1K
08:51 74.17 74.17 74.17 74.17 10.3K
08:56 74.00 74.00 74.00 74.00 1.4K
08:59 74.13 74.13 74.13 74.13 0.7K
09:00 74.20 74.20 74.14 74.14 44.8K
09:01 74.20 74.20 74.20 74.20 26.9K
09:06 74.50 74.50 74.50 74.50 1.8K
09:07 74.20 74.39 74.20 74.39 9.9K
09:08 74.40 74.40 74.40 74.40 2.0K
09:09 74.40 74.49 74.30 74.49 4.2K
09:10 74.70 74.70 74.60 74.60 2.1K
09:11 74.60 74.60 74.60 74.60 0.3K
09:13 74.60 74.60 74.60 74.60 56.5K
09:14 74.78 74.78 74.69 74.69 1.5K
09:15 74.81 74.81 74.81 74.81 0.0K
09:16 74.90 74.90 74.69 74.69 4.8K
09:17 74.90 74.94 74.90 74.94 40.2K
09:22 75.00 75.00 74.86 74.86 1.9K
09:25 74.90 74.95 74.90 74.95 5.3K
09:26 74.80 74.80 74.80 74.80 0.0K
09:27 74.86 74.86 74.86 74.86 18.5K
09:28 74.95 74.95 74.95 74.95 0.1K
09:29 74.80 74.80 74.80 74.80 0.1K
09:30 74.86 75.00 74.86 75.00 1.7K
09:31 74.86 74.86 74.86 74.86 2.9K
09:32 74.86 74.86 74.86 74.86 8.8K
09:33 75.00 75.00 75.00 75.00 0.0K
09:34 74.88 74.88 74.88 74.88 8.3K
09:35 74.80 75.00 74.80 75.00 16.3K
09:36 74.85 75.00 74.85 75.00 9.7K
09:38 74.90 75.00 74.90 75.00 20.0K
09:39 74.80 74.90 74.80 74.80 102.0K
09:40 75.00 75.00 75.00 75.00 0.0K
09:41 74.94 74.94 74.94 74.94 30.6K
09:42 74.95 74.95 74.95 74.95 4.2K
09:44 74.80 74.80 74.80 74.80 5.7K
09:46 74.95 74.95 74.95 74.95 0.3K
09:47 74.95 74.95 74.95 74.95 3.7K
09:48 74.90 74.90 74.90 74.90 1.0K
09:50 74.80 74.90 74.80 74.90 5.0K
09:51 75.00 75.00 74.90 74.90 56.7K
09:52 74.80 74.80 74.80 74.80 5.9K
09:53 75.10 75.10 75.10 75.10 0.0K
09:55 75.20 75.20 75.20 75.20 2.2K
09:58 75.20 75.20 75.20 75.20 13.7K
10:01 75.04 75.04 75.04 75.04 0.0K
10:05 75.00 75.00 75.00 75.00 0.5K
10:06 75.10 75.10 75.10 75.10 0.7K
10:07 75.10 75.10 75.10 75.10 0.3K
10:10 74.90 74.90 74.80 74.80 5.4K
10:11 74.95 74.95 74.95 74.95 2.7K
10:14 74.94 74.94 74.94 74.94 10.0K
10:16 74.95 74.95 74.95 74.95 1.2K
10:18 74.97 74.98 74.94 74.94 46.3K
10:19 74.98 74.98 74.95 74.95 22.4K
10:20 74.96 74.96 74.96 74.96 3.7K
10:21 74.96 74.96 74.96 74.96 1.4K
10:24 74.98 74.98 74.98 74.98 3.3K
10:25 74.96 74.96 74.96 74.96 12.2K
10:29 74.92 74.92 74.92 74.92 27.4K
10:30 74.80 74.80 74.80 74.80 39.7K
10:31 74.50 74.50 74.50 74.50 0.0K
10:32 74.77 74.77 74.77 74.77 8.4K
10:35 74.68 74.80 74.50 74.80 37.6K
10:37 74.60 74.60 74.60 74.60 0.0K
10:39 74.84 74.84 74.84 74.84 4.0K
10:40 74.87 74.87 74.87 74.87 4.0K
10:42 74.84 74.84 74.60 74.60 0.2K
10:44 74.87 74.87 74.84 74.84 16.1K
10:45 74.90 74.90 74.90 74.90 0.1K
10:46 74.87 74.87 74.87 74.87 6.0K
10:49 74.85 74.85 74.85 74.85 3.7K
10:50 74.90 74.90 74.90 74.90 0.0K
10:52 74.60 74.60 74.60 74.60 0.0K
10:53 74.90 74.90 74.90 74.90 0.0K
10:55 74.70 74.82 74.70 74.82 15.2K
10:57 74.90 74.90 74.90 74.90 0.1K
10:59 74.70 74.70 74.70 74.70 0.0K
11:00 74.87 74.87 74.87 74.87 0.3K
11:04 74.70 74.70 74.70 74.70 0.0K
11:05 74.77 74.77 74.77 74.77 113.0K
11:07 74.87 74.87 74.70 74.70 6.9K
11:08 74.80 74.90 74.80 74.90 0.7K
11:12 74.80 74.80 74.80 74.80 3.5K
11:14 74.80 74.80 74.80 74.80 6.5K
11:17 74.70 74.70 74.70 74.70 5.1K
11:26 75.00 75.00 75.00 75.00 2.0K
11:30 75.00 75.00 75.00 75.00 0.7K
11:31 74.99 74.99 74.99 74.99 10.1K
11:32 75.00 75.00 75.00 75.00 0.2K
11:35 74.99 74.99 74.99 74.99 2.2K
11:38 74.90 74.90 74.90 74.90 0.4K
11:41 74.99 74.99 74.99 74.99 1.0K
11:42 74.99 74.99 74.99 74.99 2.7K
11:45 75.08 75.08 75.00 75.00 8.4K
11:47 74.80 74.80 74.80 74.80 0.0K
11:49 75.10 75.10 75.10 75.10 0.1K
11:50 74.98 74.98 74.98 74.98 11.2K
11:52 75.10 75.10 75.10 75.10 0.1K
11:54 75.00 75.00 75.00 75.00 5.3K
11:57 75.08 75.08 75.08 75.08 4.8K
12:00 74.80 75.10 74.80 75.10 0.1K
12:02 75.09 75.09 75.09 75.09 6.6K
12:03 75.09 75.09 75.03 75.03 1.6K
12:05 75.02 75.02 75.02 75.02 3.5K
12:07 75.00 75.00 75.00 75.00 33.1K
12:08 75.10 75.10 75.10 75.10 0.0K
12:10 75.10 75.10 75.10 75.10 0.0K
12:12 75.10 75.10 75.10 75.10 5.5K
12:13 75.00 75.00 74.93 74.93 3.8K
12:14 74.70 74.70 74.70 74.70 0.0K
12:16 74.80 74.92 74.80 74.92 0.1K
12:19 75.00 75.00 75.00 75.00 0.2K
12:20 74.92 74.92 74.92 74.92 0.8K
12:25 74.93 74.93 74.92 74.92 17.3K
12:26 74.70 74.70 74.70 74.70 0.4K
12:28 74.90 74.90 74.90 74.90 0.0K
12:29 75.10 75.10 74.99 74.99 2.8K
12:30 74.99 74.99 74.99 74.99 4.0K
12:32 75.10 75.10 75.10 75.10 0.2K
12:37 74.99 74.99 74.99 74.99 4.8K
12:39 74.99 74.99 74.99 74.99 1.6K
12:40 74.80 74.80 74.80 74.80 0.4K
12:46 74.98 74.98 74.98 74.98 1.0K
12:51 75.10 75.10 74.98 74.98 8.4K
13:00 75.10 75.10 74.98 74.98 0.1K
13:01 74.95 74.95 74.95 74.95 30.0K
13:05 75.10 75.10 75.10 75.10 0.0K
13:09 75.06 75.06 75.06 75.06 0.0K
13:13 75.05 75.05 75.05 75.05 0.1K
13:14 75.10 75.10 75.10 75.10 0.0K
13:16 75.00 75.00 75.00 75.00 45.4K
13:17 74.90 74.90 74.88 74.88 2.1K
13:19 74.86 74.90 74.86 74.90 1.4K
13:20 74.90 74.90 74.90 74.90 0.9K
13:22 75.02 75.02 75.02 75.02 7.3K
13:25 75.02 75.02 75.02 75.02 23.6K
13:28 75.10 75.10 75.10 75.10 0.0K
13:33 75.00 75.00 75.00 75.00 2.0K
13:37 74.92 74.92 74.92 74.92 2.0K
13:40 74.92 74.92 74.92 74.92 10.7K
13:41 74.92 74.92 74.92 74.92 2.7K
13:43 74.80 74.80 74.80 74.80 2.0K
13:47 74.92 74.92 74.92 74.92 13.3K
13:48 74.93 74.93 74.93 74.93 5.0K
13:50 74.97 74.97 74.97 74.97 0.1K
13:56 74.94 74.94 74.94 74.94 20.0K
13:57 75.00 75.00 75.00 75.00 0.2K
14:05 74.95 74.95 74.95 74.95 0.0K
14:06 74.92 74.92 74.92 74.92 35.2K
14:08 74.92 74.92 74.92 74.92 17.9K
14:10 74.90 74.92 74.80 74.92 72.1K
14:11 74.92 74.92 74.92 74.92 3.9K
14:12 74.92 74.92 74.92 74.92 11.9K
14:14 75.00 75.00 75.00 75.00 0.1K
14:16 74.93 74.93 74.93 74.93 3.8K
14:21 74.83 74.83 74.83 74.83 0.8K
14:24 74.96 74.96 74.92 74.92 20.4K
14:25 74.80 74.80 74.80 74.80 0.1K
14:33 75.00 75.00 75.00 75.00 0.4K
14:35 74.96 74.96 74.96 74.96 0.4K
14:37 75.00 75.00 75.00 75.00 0.1K
14:40 74.80 74.80 74.80 74.80 0.0K
14:41 74.90 74.90 74.87 74.87 3.1K
14:42 74.80 74.80 74.80 74.80 0.7K
14:44 74.82 74.90 74.82 74.90 0.1K
14:45 74.90 74.90 74.90 74.90 1.1K
14:47 74.90 74.90 74.90 74.90 14.3K
14:49 74.80 74.80 74.80 74.80 0.0K
14:53 74.85 74.85 74.85 74.85 6.1K
14:55 74.80 74.90 74.80 74.90 0.2K
14:59 74.86 74.86 74.80 74.86 12.3K
15:00 74.80 74.87 74.80 74.87 0.1K
15:01 74.82 74.87 74.82 74.87 5.3K
15:02 74.87 74.90 74.87 74.90 0.0K
15:05 74.87 74.87 74.87 74.87 0.6K
15:06 74.85 74.85 74.85 74.85 4.6K
15:07 74.86 74.90 74.86 74.90 1.0K
15:12 74.82 74.82 74.82 74.82 0.0K
15:13 74.86 74.86 74.86 74.86 50.0K
15:14 74.90 74.90 74.90 74.90 0.4K
15:20 74.87 74.87 74.87 74.87 35.1K
15:21 74.90 74.90 74.80 74.80 49.2K
15:22 74.90 74.90 74.90 74.90 0.3K
15:24 74.70 74.70 74.70 74.70 0.3K
15:25 74.70 74.70 74.70 74.70 0.0K
15:26 74.90 74.90 74.90 74.90 0.0K
15:27 74.71 74.71 74.71 74.71 0.3K
15:28 74.70 74.84 74.70 74.84 2.7K
15:29 74.90 74.90 74.90 74.90 0.2K
15:30 74.84 74.84 74.84 74.84 1.7K
15:32 74.90 74.90 74.80 74.80 1.4K
15:34 74.90 74.90 74.90 74.90 0.1K
15:36 74.85 74.85 74.85 74.85 34.9K
15:38 74.90 74.90 74.90 74.90 0.4K
15:39 74.80 74.80 74.80 74.80 1.7K
15:41 74.90 74.90 74.84 74.90 4.6K
15:42 74.90 74.90 74.90 74.90 0.0K
15:43 74.84 74.84 74.84 74.84 3.5K
15:47 74.80 74.80 74.80 74.80 10.4K
15:48 74.90 74.90 74.90 74.90 0.2K
15:49 74.81 74.81 74.81 74.81 3.4K
15:50 74.81 74.81 74.81 74.81 2.8K
15:51 74.84 74.84 74.84 74.84 10.1K
15:52 74.90 74.90 74.90 74.90 31.6K
15:53 75.00 75.00 75.00 75.00 0.0K
15:58 74.91 74.94 74.91 74.94 69.4K
16:01 75.00 75.20 75.00 75.20 17.9K
16:03 75.07 75.07 75.07 75.07 30.0K
16:06 75.05 75.05 75.05 75.05 1.6K
16:08 75.11 75.11 75.11 75.11 18.2K
16:12 75.08 75.10 75.08 75.10 34.1K
16:13 75.20 75.20 74.90 74.90 14.8K
16:14 74.90 74.90 74.90 74.90 1.3K
16:15 74.93 74.93 74.93 74.93 2.0K
16:16 74.80 74.80 74.80 74.80 0.0K
16:17 74.90 75.00 74.90 74.95 104.1K
16:18 75.00 75.00 75.00 75.00 0.3K
16:20 74.90 74.90 74.90 74.90 1.9K
16:22 74.90 74.95 74.90 74.95 4.5K
16:24 74.95 74.95 74.95 74.95 4.0K
16:25 75.00 75.00 75.00 75.00 0.4K
16:26 75.00 75.00 75.00 75.00 0.2K
16:27 75.00 75.00 74.90 74.90 343.7K
16:35 75.00 75.00 75.00 75.00 286.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible